Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Sm Energy Company (NY: SM )

48.95 +0.50 (+1.03%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	3.354	4.108	2.755	3.915	32,330,254	+0.72(+22.73%)
Apr 29, 2020	2.011	3.634	1.933	3.190	44,771,216	+1.36(+74.60%)
Apr 28, 2020	1.759	1.866	1.711	1.827	6,071,971	+0.11(+6.18%)
Apr 27, 2020	1.692	1.740	1.547	1.721	8,344,612	-0.06(-3.26%)
Apr 24, 2020	1.933	2.175	1.750	1.779	9,610,066	-0.01(-0.54%)
Apr 23, 2020	1.730	1.972	1.663	1.788	12,209,157	+0.17(+10.78%)
Apr 22, 2020	1.624	1.758	1.499	1.614	8,573,299	+0.05(+3.07%)
Apr 21, 2020	1.364	1.614	1.345	1.566	7,114,298	+0.12(+7.95%)
Apr 20, 2020	1.393	1.585	1.393	1.451	8,209,536	-0.16(-10.12%)
Apr 17, 2020	1.537	1.614	1.451	1.614	8,370,333	+0.12(+8.39%)
Apr 16, 2020	1.691	1.720	1.451	1.489	6,652,865	-0.12(-7.74%)
Apr 15, 2020	1.653	1.730	1.460	1.614	9,329,215	-0.22(-12.04%)
Apr 14, 2020	2.152	2.239	1.653	1.835	15,509,195	-0.31(-14.35%)
Apr 13, 2020	1.854	2.344	1.710	2.143	22,989,846	+0.46(+27.43%)
Apr 09, 2020	1.624	2.133	1.537	1.681	18,758,968	+0.20(+13.64%)
Apr 08, 2020	1.432	1.499	1.364	1.480	9,506,969	+0.12(+8.45%)
Apr 07, 2020	1.345	1.585	1.278	1.364	14,104,079	+0.10(+7.58%)
Apr 06, 2020	1.240	1.307	1.153	1.268	5,417,962	+0.01(+0.76%)
Apr 03, 2020	1.268	1.297	1.124	1.259	7,058,485	+0.12(+10.08%)
Apr 02, 2020	1.076	1.360	1.009	1.143	8,819,200	+0.15(+15.53%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Sm Energy Company (NY: SM )

Historical Prices